Westbridge Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.760	0.800	0.730	0.780	2.648	109,750
2023-03-17	0.760	0.820	0.710	0.720	2.444	200,750
2023-03-16	0.750	0.790	0.690	0.750	2.546	93,850
2023-03-15	0.880	0.900	0.670	0.700	2.376	195,250
2023-03-14	0.860	1.070	0.850	0.860	2.919	125,250
2023-03-13	0.850	0.880	0.820	0.860	2.919	32,125
2023-03-10	0.800	0.880	0.800	0.880	2.987	171,125
2023-03-09	0.770	0.800	0.760	0.800	2.715	76,150
2023-03-08	0.770	0.770	0.720	0.720	2.444	19,250
2023-03-07	0.800	0.800	0.750	0.750	2.546	24,600
2023-03-06	0.800	0.860	0.770	0.790	2.682	109,400
2023-03-03	0.760	0.890	0.760	0.800	2.715	177,825
2023-03-02	0.700	0.780	0.700	0.740	2.512	114,525
2023-03-01	0.690	0.690	0.650	0.670	2.274	22,175
2023-02-28	0.630	0.680	0.630	0.680	2.308	41,625
2023-02-27	0.620	0.620	0.600	0.620	2.104	26,975
2023-02-24	0.610	0.620	0.600	0.620	2.104	12,125
2023-02-23	0.600	0.610	0.600	0.610	2.071	3,050
2023-02-22	0.600	0.620	0.600	0.600	2.037	9,250
2023-02-21	0.600	0.600	0.590	0.600	2.037	43,825
2023-02-17	0.600	0.600	0.570	0.580	1.969	16,500
2023-02-16	0.600	0.600	0.590	0.590	2.003	18,875
2023-02-15	0.600	0.610	0.600	0.600	2.037	48,125
2023-02-14	0.600	0.600	0.590	0.600	2.037	12,125
2023-02-13	0.600	0.600	0.580	0.580	1.969	12,125
2023-02-10	0.580	0.600	0.580	0.600	2.037	2,000
2023-02-09	0.590	0.590	0.570	0.570	1.935	23,900
2023-02-08	0.620	0.620	0.590	0.590	2.003	7,000
2023-02-07	0.600	0.620	0.600	0.620	2.104	4,500
2023-02-06	0.600	0.610	0.580	0.580	1.969	23,500
2023-02-03	0.590	0.600	0.580	0.600	2.037	4,250
2023-02-02	0.600	0.600	0.590	0.600	2.037	23,625
2023-02-01	0.620	0.620	0.600	0.600	2.037	44,050
2023-01-31	0.610	0.620	0.600	0.620	2.104	34,750
2023-01-30	0.610	0.610	0.600	0.610	2.071	8,425
2023-01-27	0.600	0.610	0.590	0.610	2.071	7,875
2023-01-26	0.590	0.600	0.590	0.600	2.037	11,500
2023-01-25	0.600	0.600	0.580	0.580	1.969	31,325
2023-01-24	0.610	0.610	0.590	0.590	2.003	24,375
2023-01-23	0.600	0.610	0.590	0.600	2.037	63,750
2023-01-20	0.600	0.600	0.580	0.590	2.003	24,250
2023-01-19	0.580	0.590	0.580	0.580	1.969	108,750
2023-01-18	0.580	0.590	0.560	0.560	1.901	10,125
2023-01-17	0.590	0.590	0.550	0.560	1.901	19,300
2023-01-16	0.600	0.600	0.580	0.590	2.003	7,750
2023-01-13	0.620	0.650	0.580	0.590	2.003	76,125
2023-01-12	0.570	0.610	0.550	0.610	2.071	108,800
2023-01-11	0.550	0.560	0.510	0.530	1.799	37,800
2023-01-10	0.530	0.530	0.510	0.530	1.799	19,500
2023-01-09	0.540	0.540	0.530	0.530	1.799	20,600
2023-01-06	0.530	0.530	0.530	0.530	1.799	0
2023-01-05	0.570	0.570	0.530	0.530	1.799	25,375
2023-01-04	0.580	0.590	0.580	0.580	1.969	5,375
2023-01-03	0.590	0.590	0.570	0.580	1.969	10,475
2022-12-30	0.590	0.600	0.580	0.600	2.037	10,450
2022-12-29	0.600	0.620	0.580	0.600	2.037	51,000
2022-12-28	0.590	0.620	0.570	0.570	1.935	10,275
2022-12-23	0.590	0.620	0.570	0.570	1.935	496,250
2022-12-22	0.560	0.650	0.530	0.600	2.037	72,325
2022-12-21	0.560	0.560	0.540	0.560	1.901	17,775

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.2000 CAD
2024-06-07	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.